Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from November 10, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 SFIX 4.17 5.4M 18 Nov '22 8 3.50 C 0.71 67 0.96 1.656 1.16%
2 SFIX 4.17 5.4M 2 Dec '22 22 3.50 C 0.77 0 2.40 1.325 2.94%
3 SFIX 4.17 5.4M 25 Nov '22 15 3.50 C 0.76 4 2.16 1.292 2.64%
4 SFIX 4.17 5.4M 18 Nov '22 8 4.00 C 0.37 384 4.80 1.277 5.26%
5 SFIX 4.17 5.4M 16 Dec '22 36 5.00 C 0.36 226 8.63 1.255 31.23%
6 SFIX 4.17 5.4M 18 Nov '22 8 4.50 C 0.16 285 3.84 1.245 12.22%
7 SFIX 4.17 5.4M 23 Dec '22 43 4.50 C 0.49 2 11.75 1.244 22.28%
8 SFIX 4.17 5.4M 23 Dec '22 43 4.00 C 0.69 1 12.47 1.226 14.94%
9 SFIX 4.17 5.4M 9 Dec '22 29 4.00 C 0.58 41 9.83 1.215 11.42%
10 SFIX 4.17 5.4M 2 Dec '22 22 4.50 C 0.25 29 6.00 1.176 14.80%
11 SFIX 4.17 5.4M 18 Nov '22 8 5.00 C 0.05 188 1.20 1.170 21.36%
12 SFIX 4.17 5.4M 23 Dec '22 43 5.00 C 0.32 0 7.67 1.157 29.87%
13 SFIX 4.17 5.4M 9 Dec '22 29 4.50 C 0.07 31 1.68 1.153 9.76%
14 SFIX 4.17 5.4M 2 Dec '22 22 4.00 C 0.50 18 7.91 1.127 8.99%
15 SFIX 4.17 5.4M 20 Jan '23 71 5.00 C 0.48 246 11.51 1.093 35.50%
16 SFIX 4.17 5.4M 9 Dec '22 29 5.00 C  0 9 0.00 1.093 19.90%
17 SFIX 4.17 5.4M 25 Nov '22 15 4.00 C 0.42 54 6.00 1.088 6.67%
18 SFIX 4.17 5.4M 25 Nov '22 15 5.00 C 0.10 4 2.40 1.085 22.85%
19 SFIX 4.17 5.4M 17 Mar '23 127 5.00 C 0.75 57 17.99 1.058 46.20%
20 SFIX 4.17 5.4M 25 Nov '22 15 4.50 C 0.19 1 4.56 1.048 13.07%
21 SFIX 4.17 5.4M 2 Dec '22 22 5.00 C 0.15 6 3.60 1.032 24.38%
22 SFIX 4.17 5.4M 16 Jun '23 218 5.00 C 0.93 0 22.30 1.025 54.32%
23 SFIX 4.17 5.4M 11 Nov '22 1 3.50 C 0.60 533 -1.68 0.996 -1.96%
24 SFIX 4.17 5.4M 11 Nov '22 1 5.00 C  0 53 0.00 0.996 19.90%
25 SFIX 4.17 5.4M 11 Nov '22 1 4.50 C 0.02 455 0.48 0.996 8.43%
26 SFIX 4.17 5.4M 11 Nov '22 1 4.00 C 0.22 242 1.20 0.996 1.27%
27 SFIX 4.17 5.4M 19 Jan '24 435 5.00 C 1.30 112 31.18 0.872 74.22%
28 SFIX 4.17 5.4M 17 Jan '25 799 5.00 C 1.73 21 41.49 0.868 104.92%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.